Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.010	4.140	3.990	4.080	382,185	+0.04(+0.99%)
May 29, 2014	4.070	4.100	3.970	4.040	348,337	-0.01(-0.25%)
May 28, 2014	4.050	4.130	4.020	4.050	350,654	+0.01(+0.25%)
May 27, 2014	4.050	4.170	4.020	4.040	494,444	+0.00(+0.00%)
May 23, 2014	4.090	4.040	4.040	4.040	1,175,700	-0.05(-1.22%)
May 22, 2014	4.110	4.140	4.011	4.090	251,529	-0.03(-0.73%)
May 21, 2014	4.250	4.350	4.010	4.120	657,412	-0.10(-2.37%)
May 20, 2014	4.060	4.370	4.050	4.220	698,862	+0.17(+4.20%)
May 19, 2014	3.980	4.050	3.940	4.050	492,648	+0.08(+2.02%)
May 16, 2014	3.970	4.050	3.945	3.970	97,187	-0.03(-0.75%)
May 15, 2014	4.080	4.106	3.925	4.000	166,820	-0.08(-1.96%)
May 14, 2014	4.100	4.150	4.030	4.080	135,126	-0.03(-0.73%)
May 13, 2014	4.030	4.200	3.920	4.110	239,833	+0.08(+1.99%)
May 12, 2014	4.010	4.110	4.000	4.030	257,461	-0.04(-0.98%)
May 09, 2014	4.120	4.120	4.020	4.070	208,938	-0.08(-1.93%)
May 08, 2014	4.130	4.230	3.930	4.150	593,599	+0.02(+0.48%)
May 07, 2014	4.120	4.190	3.990	4.130	610,327	+0.07(+1.72%)
May 06, 2014	3.950	4.080	3.950	4.060	153,514	+0.11(+2.78%)
May 05, 2014	4.040	4.075	3.900	3.950	249,714	-0.14(-3.42%)
May 02, 2014	4.080	4.190	4.022	4.090	204,294	+0.03(+0.74%)
May 01, 2014	3.990	4.120	3.990	4.060	153,827	+0.04(+1.00%)
Apr 30, 2014	3.850	4.020	3.820	4.020	198,361	+0.18(+4.69%)
Apr 29, 2014	3.960	4.010	3.810	3.840	290,083	-0.12(-3.03%)
Apr 28, 2014	4.010	4.120	3.865	3.960	252,817	-0.05(-1.25%)
Apr 25, 2014	4.080	4.160	4.000	4.010	239,729	-0.14(-3.37%)
Apr 24, 2014	4.070	4.240	4.070	4.150	178,980	+0.12(+2.98%)
Apr 23, 2014	4.140	4.190	4.020	4.030	283,093	-0.17(-4.05%)
Apr 22, 2014	4.150	4.250	4.150	4.200	356,600	+0.05(+1.20%)
Apr 21, 2014	4.200	4.210	4.080	4.150	210,824	-0.06(-1.43%)
Apr 17, 2014	4.010	4.210	4.210	4.210	261,900	+0.20(+4.99%)
Apr 16, 2014	3.900	4.170	3.890	4.010	232,585	+0.07(+1.78%)
Apr 15, 2014	4.000	4.000	3.810	3.940	399,877	-0.06(-1.50%)
Apr 14, 2014	4.190	4.220	3.860	4.000	858,899	-0.19(-4.53%)
Apr 11, 2014	4.190	4.230	4.150	4.190	178,541	+0.00(+0.00%)
Apr 10, 2014	4.310	4.370	4.077	4.190	443,733	-0.10(-2.33%)
Apr 09, 2014	4.350	4.380	4.280	4.290	228,258	-0.05(-1.15%)
Apr 08, 2014	4.390	4.430	4.240	4.340	331,207	-0.05(-1.14%)
Apr 07, 2014	4.550	4.620	4.340	4.390	630,175	-0.16(-3.52%)
Apr 04, 2014	4.710	4.720	4.500	4.550	285,058	-0.14(-2.99%)
Apr 03, 2014	4.700	4.770	4.640	4.690	233,295	-0.07(-1.47%)
Apr 02, 2014	4.640	4.780	4.510	4.760	409,599	+0.13(+2.81%)
Apr 01, 2014	4.490	4.640	4.431	4.630	353,585	+0.16(+3.58%)
Mar 31, 2014	4.500	4.560	4.310	4.470	388,128	+0.00(+0.00%)
Mar 28, 2014	4.460	4.620	4.390	4.470	288,834	+0.01(+0.22%)
Mar 27, 2014	4.280	4.520	4.240	4.460	583,709	+0.22(+5.19%)
Mar 26, 2014	4.760	4.780	4.230	4.240	1,038,250	-0.46(-9.79%)
Mar 25, 2014	5.000	5.000	4.650	4.700	502,672	-0.32(-6.37%)
Mar 24, 2014	5.000	5.020	4.740	5.020	664,878	-0.03(-0.59%)
Mar 21, 2014	5.050	5.070	4.900	5.050	822,841	+0.05(+1.00%)
Mar 20, 2014	4.900	5.150	4.870	5.000	1,336,801	+0.08(+1.63%)
Mar 19, 2014	4.960	4.980	4.910	4.920	187,932	-0.04(-0.81%)
Mar 18, 2014	5.080	5.100	4.820	4.960	734,534	-0.12(-2.36%)
Mar 17, 2014	5.040	5.150	4.930	5.080	262,089	+0.06(+1.20%)
Mar 14, 2014	4.970	5.040	4.900	5.020	222,369	+0.05(+1.01%)
Mar 13, 2014	5.040	5.080	4.860	4.970	643,441	-0.09(-1.78%)
Mar 12, 2014	5.080	5.130	4.930	5.060	202,135	-0.06(-1.17%)
Mar 11, 2014	5.160	5.320	5.080	5.120	244,855	-0.04(-0.78%)
Mar 10, 2014	5.160	5.285	5.020	5.160	383,719	+0.00(+0.00%)
Mar 07, 2014	5.320	5.335	5.150	5.160	166,721	-0.12(-2.27%)
Mar 06, 2014	5.200	5.420	5.170	5.280	448,336	+0.07(+1.34%)
Mar 05, 2014	5.270	5.270	5.110	5.210	418,054	-0.09(-1.70%)
Mar 04, 2014	5.060	5.360	5.040	5.300	982,380	+0.28(+5.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.